Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Entertainment (NY: DVD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.584 1.584 1.544 1.544 102,068 -0.04(-2.56%)
Oct 30, 2017 1.625 1.625 1.584 1.584 10,943 +0.00(+0.00%)
Oct 27, 2017 1.584 1.625 1.584 1.584 11,746 -0.04(-2.50%)
Oct 26, 2017 1.544 1.666 1.544 1.625 8,970 +0.04(+2.56%)
Oct 25, 2017 1.625 1.625 1.507 1.584 16,900 -0.02(-1.27%)
Oct 24, 2017 1.625 1.625 1.605 1.605 1,976 +0.02(+1.28%)
Oct 23, 2017 1.584 1.658 1.584 1.584 23,455 +0.00(+0.00%)
Oct 20, 2017 1.625 1.706 1.584 1.584 7,454 -0.04(-2.50%)
Oct 19, 2017 1.625 1.649 1.625 1.625 2,047 +0.00(+0.00%)
Oct 18, 2017 1.625 1.645 1.625 1.625 5,433 -0.04(-2.44%)
Oct 17, 2017 1.625 1.666 1.605 1.666 19,980 +0.00(+0.00%)
Oct 16, 2017 1.788 1.788 1.666 1.666 10,968 -0.12(-6.82%)
Oct 13, 2017 1.788 1.788 1.625 1.788 26,949 +0.08(+4.76%)
Oct 12, 2017 1.747 1.788 1.706 1.706 7,352 -0.04(-2.33%)
Oct 11, 2017 1.747 1.788 1.747 1.747 1,320 +0.00(+0.00%)
Oct 10, 2017 1.747 1.808 1.720 1.747 15,494 +0.04(+2.38%)
Oct 09, 2017 1.706 1.706 1.666 1.706 4,606 +0.00(+0.00%)
Oct 06, 2017 1.706 1.706 1.625 1.706 30,431 +0.00(+0.00%)
Oct 05, 2017 1.706 1.747 1.666 1.706 12,292 +0.00(+0.00%)
Oct 04, 2017 1.625 1.747 1.625 1.706 18,484 +0.12(+7.69%)
Oct 03, 2017 1.625 1.645 1.584 1.584 33,950 -0.04(-2.50%)
Oct 02, 2017 1.706 1.706 1.625 1.625 15,770 -0.04(-2.44%)
Sep 29, 2017 1.625 1.666 1.625 1.666 2,452 +0.00(+0.00%)
Sep 28, 2017 1.706 1.747 1.625 1.666 13,414 -0.04(-2.38%)
Sep 27, 2017 1.625 1.706 1.625 1.706 2,819 +0.05(+2.84%)
Sep 26, 2017 1.625 1.659 1.625 1.659 504 -0.01(-0.39%)
Sep 25, 2017 1.706 1.706 1.625 1.666 5,992 +0.00(+0.00%)
Sep 22, 2017 1.625 1.706 1.625 1.666 8,484 +0.04(+2.50%)
Sep 21, 2017 1.706 1.706 1.584 1.625 9,432 -0.08(-4.76%)
Sep 20, 2017 1.584 1.747 1.584 1.706 13,694 +0.12(+7.69%)
Sep 19, 2017 1.625 1.687 1.584 1.584 40,585 -0.08(-4.88%)
Sep 18, 2017 1.706 1.788 1.666 1.666 69,985 -0.04(-2.38%)
Sep 15, 2017 1.828 1.828 1.706 1.706 73,045 -0.08(-4.55%)
Sep 14, 2017 1.788 1.869 1.706 1.788 620,792 +0.04(+2.33%)
Sep 13, 2017 1.869 1.869 1.727 1.747 53,167 -0.12(-6.52%)
Sep 12, 2017 1.869 1.909 1.849 1.869 17,286 +0.00(+0.00%)
Sep 11, 2017 1.869 1.869 1.792 1.869 20,830 +0.00(+0.00%)
Sep 08, 2017 1.788 1.869 1.788 1.869 52,182 +0.08(+4.55%)
Sep 07, 2017 1.706 1.788 1.706 1.788 42,686 +0.08(+4.76%)
Sep 06, 2017 1.747 1.788 1.666 1.706 44,090 -0.04(-2.33%)
Sep 05, 2017 1.706 1.747 1.706 1.747 25,426 +0.00(+0.00%)
Sep 01, 2017 1.706 1.747 1.666 1.747 11,453 +0.04(+2.38%)
Aug 31, 2017 1.706 1.747 1.666 1.706 17,270 +0.00(+0.00%)
Aug 30, 2017 1.666 1.747 1.633 1.706 14,664 +0.04(+2.44%)
Aug 29, 2017 1.666 1.706 1.625 1.666 1,640 +0.00(+0.00%)
Aug 28, 2017 1.584 1.747 1.584 1.666 11,385 +0.08(+5.13%)
Aug 25, 2017 1.706 1.706 1.584 1.584 44,276 -0.12(-7.14%)
Aug 24, 2017 1.625 1.706 1.625 1.706 1,215 +0.00(+0.00%)
Aug 23, 2017 1.666 1.706 1.666 1.706 4,234 +0.08(+5.00%)
Aug 22, 2017 1.666 1.706 1.625 1.625 44,071 -0.08(-4.76%)
Aug 21, 2017 1.706 1.706 1.666 1.706 9,306 +0.04(+2.44%)
Aug 18, 2017 1.666 1.706 1.666 1.666 1,631 +0.00(+0.00%)
Aug 17, 2017 1.706 1.706 1.666 1.666 5,489 -0.04(-2.38%)
Aug 16, 2017 1.625 1.706 1.625 1.706 10,639 +0.08(+5.00%)
Aug 15, 2017 1.584 1.666 1.584 1.625 2,502 +0.04(+2.56%)
Aug 14, 2017 1.584 1.666 1.584 1.584 29,953 -0.04(-2.50%)
Aug 11, 2017 1.666 1.666 1.584 1.625 13,515 -0.04(-2.44%)
Aug 10, 2017 1.625 1.666 1.584 1.666 914 +0.04(+2.50%)
Aug 09, 2017 1.625 1.625 1.584 1.625 6,242 +0.02(+1.27%)
Aug 08, 2017 1.633 1.633 1.584 1.605 58,049 -0.02(-1.25%)
Aug 07, 2017 1.625 1.629 1.584 1.625 53,334 -0.04(-2.44%)
Aug 04, 2017 1.625 1.666 1.625 1.666 13,227 +0.01(+0.61%)
Aug 03, 2017 1.651 1.658 1.651 1.656 5,639 -0.01(-0.61%)
Aug 02, 2017 1.584 1.666 1.584 1.666 11,970 +0.04(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.